Vista Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	118.39	118.96	116.00	116.32	116.32	-1.58%	5,226,437
Jul 31, 2025	116.00	119.74	115.12	118.19	118.19	1.31%	12,407,153
Jul 30, 2025	119.00	119.36	116.10	116.66	116.66	-1.73%	11,722,373
Jul 29, 2025	118.99	120.22	116.70	118.71	118.71	0.09%	12,255,861
Jul 28, 2025	123.50	123.50	118.26	118.60	118.60	-4.12%	12,247,300
Jul 25, 2025	129.85	129.88	123.21	123.70	123.70	-4.39%	12,586,942
Jul 24, 2025	129.50	131.20	127.23	129.38	129.38	0.59%	11,741,850
Jul 23, 2025	133.60	135.53	127.92	128.62	128.62	-3.86%	21,441,971
Jul 22, 2025	142.20	143.90	132.95	133.78	133.78	-5.68%	19,964,817
Jul 21, 2025	142.01	143.70	140.80	141.84	141.84	0.18%	9,054,901
Jul 18, 2025	142.80	144.05	141.11	141.58	141.58	-0.53%	7,607,686
Jul 17, 2025	144.15	145.75	141.90	142.34	142.34	-1.26%	8,549,330
Jul 16, 2025	143.25	145.52	142.68	144.16	144.16	0.66%	13,221,980
Jul 15, 2025	144.12	146.99	142.88	143.22	143.22	0.18%	15,545,390
Jul 14, 2025	136.91	145.00	136.20	142.96	142.96	4.08%	31,345,967
Jul 11, 2025	134.81	139.10	133.10	137.36	137.36	-3.20%	30,004,805
Jul 10, 2025	142.10	143.20	138.70	141.90	141.90	0.08%	15,954,687
Jul 9, 2025	145.70	146.43	141.20	141.79	141.79	-2.78%	16,496,692
Jul 8, 2025	144.95	147.24	141.20	145.84	145.84	0.63%	15,124,630
Jul 7, 2025	147.10	147.43	143.81	144.93	144.93	-1.66%	13,048,922
Jul 4, 2025	144.90	151.70	144.01	147.38	147.38	2.39%	43,378,886
Jul 3, 2025	141.69	144.84	140.06	143.94	143.94	2.08%	13,134,714
Jul 2, 2025	143.00	143.47	139.80	141.01	141.01	-0.69%	11,566,844
Jul 1, 2025	146.50	146.79	141.30	141.99	141.99	-2.91%	10,751,105
Jun 30, 2025	144.69	147.88	144.00	146.25	146.25	1.32%	15,384,747
Jun 27, 2025	144.00	146.28	143.16	144.34	144.34	0.40%	14,912,207
Jun 26, 2025	147.00	147.35	142.99	143.77	143.77	-1.80%	9,391,938
Jun 25, 2025	144.49	147.29	143.13	146.41	146.41	1.97%	21,359,854
Jun 24, 2025	149.80	150.65	143.07	143.58	143.58	-4.06%	35,166,588
Jun 23, 2025	132.50	151.44	132.01	149.66	149.66	12.46%	163,874,057
Jun 20, 2025	127.35	134.88	127.30	133.08	133.08	4.30%	14,756,339
Jun 19, 2025	133.10	134.84	126.10	127.59	127.59	-4.63%	15,756,740
Jun 18, 2025	137.89	138.31	132.97	133.79	133.79	-2.49%	10,524,157
Jun 17, 2025	140.90	143.30	136.26	137.21	137.21	-0.51%	49,586,411
Jun 16, 2025	138.50	140.95	136.01	137.91	137.91	0.44%	21,038,993
Jun 13, 2025	132.30	138.20	131.26	137.31	137.31	2.06%	22,960,756
Jun 12, 2025	134.15	138.40	133.30	134.54	134.54	1.50%	29,831,396
Jun 11, 2025	131.55	134.29	130.83	132.55	132.55	1.14%	12,129,308
Jun 10, 2025	129.10	135.56	129.10	131.05	131.05	2.85%	34,541,089
Jun 9, 2025	127.31	128.94	126.55	127.42	127.42	0.66%	5,819,841
Jun 6, 2025	128.00	128.76	126.09	126.59	126.59	-0.90%	5,354,896
Jun 5, 2025	128.37	130.09	127.17	127.74	127.74	-0.18%	5,904,099
Jun 4, 2025	131.50	131.50	127.45	127.97	127.97	-2.01%	5,140,919
Jun 3, 2025	128.75	131.70	128.10	130.59	130.59	2.06%	9,978,203
Jun 2, 2025	130.79	131.28	127.50	127.95	127.95	-1.89%	7,971,944
May 30, 2025	128.00	131.40	126.14	130.42	130.42	1.80%	7,653,423
May 29, 2025	128.36	129.25	126.90	128.11	128.11	-0.19%	4,377,355
May 28, 2025	127.24	128.74	126.26	128.36	128.36	1.29%	4,769,860
May 27, 2025	127.56	129.50	126.30	126.72	126.72	-0.66%	5,932,949
May 26, 2025	128.10	128.69	126.42	127.56	127.56	-0.42%	5,515,941